| GOL Linhas Aereas Inteligentes S.A. ADS | (NY: GOL) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2008 | 3.940 | 4.000 | 3.860 | 3.920 | 552,320 | +0.39(+11.05%) |
| Nov 26, 2008 | 3.320 | 3.630 | 3.280 | 3.530 | 1,801,056 | +0.33(+10.31%) |
| Nov 25, 2008 | 3.470 | 3.490 | 3.160 | 3.200 | 534,316 | -0.25(-7.25%) |
| Nov 24, 2008 | 3.290 | 3.540 | 3.210 | 3.450 | 677,201 | +0.20(+6.15%) |
| Nov 21, 2008 | 3.560 | 3.570 | 3.000 | 3.250 | 1,100,503 | -0.06(-1.81%) |
| Nov 20, 2008 | 3.760 | 3.760 | 3.310 | 3.310 | 973,911 | -0.46(-12.20%) |
| Nov 19, 2008 | 3.720 | 3.850 | 3.580 | 3.770 | 944,257 | -0.02(-0.53%) |
| Nov 18, 2008 | 3.580 | 3.840 | 3.560 | 3.790 | 1,252,724 | +0.20(+5.57%) |
| Nov 17, 2008 | 3.380 | 3.750 | 3.000 | 3.590 | 929,419 | +0.39(+12.19%) |
| Nov 14, 2008 | 3.390 | 3.640 | 3.200 | 3.200 | 594,917 | -0.40(-11.11%) |
| Nov 13, 2008 | 3.330 | 4.140 | 2.970 | 3.600 | 902,821 | +0.20(+5.88%) |
| Nov 12, 2008 | 3.330 | 3.530 | 3.230 | 3.400 | 640,410 | -0.14(-3.95%) |
| Nov 11, 2008 | 3.500 | 3.670 | 3.340 | 3.540 | 830,173 | -0.25(-6.60%) |
| Nov 10, 2008 | 4.160 | 4.180 | 3.650 | 3.790 | 647,528 | -0.35(-8.45%) |
| Nov 07, 2008 | 4.300 | 4.680 | 4.030 | 4.140 | 655,263 | -0.16(-3.72%) |
| Nov 06, 2008 | 4.090 | 4.590 | 3.970 | 4.300 | 1,087,182 | +0.03(+0.70%) |
| Nov 05, 2008 | 4.680 | 4.750 | 4.170 | 4.270 | 549,011 | -0.40(-8.57%) |
| Nov 04, 2008 | 4.580 | 4.850 | 4.490 | 4.670 | 719,797 | -0.03(-0.64%) |
| Nov 03, 2008 | 4.260 | 4.710 | 4.240 | 4.700 | 574,793 | +0.36(+8.29%) |
| Oct 31, 2008 | 4.390 | 4.540 | 4.290 | 4.340 | 818,787 | -0.17(-3.77%) |
| Oct 30, 2008 | 3.910 | 4.550 | 3.860 | 4.510 | 1,011,687 | +0.82(+22.22%) |
| Oct 29, 2008 | 3.630 | 3.930 | 3.510 | 3.690 | 785,132 | +0.06(+1.65%) |
| Oct 28, 2008 | 3.250 | 3.720 | 3.210 | 3.630 | 1,336,732 | +0.70(+23.89%) |
| Oct 27, 2008 | 3.380 | 3.400 | 2.930 | 2.930 | 1,024,360 | -0.36(-10.94%) |
| Oct 25, 2008 | 3.400 | 3.530 | 3.210 | 3.290 | 0 | +0.00(+0.00%) |
| Oct 24, 2008 | 3.400 | 3.530 | 3.210 | 3.290 | 862,743 | -0.37(-10.11%) |
| Oct 23, 2008 | 3.570 | 4.120 | 3.570 | 3.660 | 967,729 | +0.08(+2.23%) |
| Oct 22, 2008 | 4.270 | 4.280 | 3.500 | 3.580 | 855,334 | -1.13(-23.99%) |
| Oct 21, 2008 | 4.340 | 4.860 | 4.340 | 4.710 | 679,765 | +0.01(+0.21%) |
| Oct 20, 2008 | 4.710 | 4.870 | 4.440 | 4.700 | 757,980 | +0.07(+1.51%) |
| Oct 17, 2008 | 4.200 | 4.880 | 3.980 | 4.630 | 840,645 | -0.28(-5.70%) |
| Oct 16, 2008 | 3.530 | 4.930 | 3.350 | 4.910 | 1,649,572 | +1.50(+43.99%) |
| Oct 15, 2008 | 4.130 | 4.250 | 3.370 | 3.410 | 655,805 | -0.97(-22.15%) |
| Oct 14, 2008 | 4.910 | 5.250 | 4.220 | 4.380 | 795,799 | -0.17(-3.74%) |
| Oct 13, 2008 | 5.140 | 5.140 | 4.220 | 4.550 | 1,158,858 | +0.21(+4.84%) |
| Oct 10, 2008 | 3.470 | 4.340 | 3.350 | 4.340 | 1,210,164 | +0.36(+9.05%) |
| Oct 09, 2008 | 4.390 | 4.710 | 3.860 | 3.980 | 820,173 | -0.26(-6.13%) |
| Oct 08, 2008 | 4.020 | 4.480 | 3.750 | 4.240 | 1,406,259 | -0.12(-2.75%) |
| Oct 07, 2008 | 5.380 | 5.450 | 4.310 | 4.360 | 1,365,850 | -0.82(-15.83%) |
| Oct 06, 2008 | 5.470 | 5.650 | 4.520 | 5.180 | 1,264,546 | -0.56(-9.76%) |
| Oct 04, 2008 | 6.260 | 6.530 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
| Oct 03, 2008 | 6.260 | 6.530 | 5.740 | 5.740 | 519,336 | -0.31(-5.12%) |
| Oct 02, 2008 | 6.790 | 6.820 | 5.890 | 6.050 | 741,790 | -0.92(-13.20%) |
| Oct 01, 2008 | 6.370 | 7.080 | 6.300 | 6.970 | 951,730 | +0.47(+7.23%) |
| Sep 30, 2008 | 6.070 | 6.560 | 6.070 | 6.500 | 1,020,981 | +0.55(+9.24%) |
| Sep 29, 2008 | 6.630 | 6.630 | 5.640 | 5.950 | 1,485,164 | -0.98(-14.14%) |
| Sep 27, 2008 | 6.960 | 7.190 | 6.830 | 6.930 | 0 | +0.00(+0.00%) |
| Sep 26, 2008 | 6.960 | 7.190 | 6.830 | 6.930 | 0 | -0.07(-1.00%) |
| Sep 25, 2008 | 7.500 | 7.810 | 6.970 | 7.000 | 1,236,479 | +0.00(+0.00%) |
| Sep 24, 2008 | 7.250 | 7.340 | 6.950 | 7.000 | 1,153,020 | -0.22(-3.05%) |
| Sep 23, 2008 | 7.660 | 7.830 | 7.130 | 7.220 | 1,692,380 | -0.32(-4.24%) |
| Sep 22, 2008 | 8.180 | 8.250 | 7.490 | 7.540 | 2,070,923 | -0.65(-7.94%) |
| Sep 19, 2008 | 8.250 | 8.410 | 7.500 | 8.190 | 0 | +0.41(+5.27%) |
| Sep 18, 2008 | 8.250 | 8.350 | 7.120 | 7.780 | 2,292,679 | -0.34(-4.19%) |
| Sep 17, 2008 | 8.900 | 8.920 | 7.860 | 8.120 | 1,573,411 | -1.23(-13.16%) |
| Sep 16, 2008 | 8.530 | 9.370 | 8.400 | 9.350 | 1,984,237 | +0.78(+9.10%) |
| Sep 15, 2008 | 8.710 | 8.900 | 8.090 | 8.570 | 1,569,734 | -0.58(-6.34%) |
| Sep 12, 2008 | 8.260 | 9.210 | 8.230 | 9.150 | 1,557,012 | +1.09(+13.52%) |
| Sep 11, 2008 | 7.730 | 8.060 | 7.510 | 8.060 | 1,007,510 | +0.13(+1.64%) |
| Sep 10, 2008 | 8.200 | 8.270 | 7.900 | 7.930 | 1,264,012 | -0.21(-2.58%) |
| Sep 09, 2008 | 8.290 | 8.580 | 8.020 | 8.140 | 1,005,890 | -0.19(-2.28%) |
| Sep 08, 2008 | 8.430 | 8.570 | 8.050 | 8.330 | 1,057,813 | -0.23(-2.69%) |
| Sep 06, 2008 | 8.330 | 8.720 | 8.290 | 8.560 | 0 | +0.00(+0.00%) |
| Sep 05, 2008 | 8.330 | 8.720 | 8.290 | 8.560 | 0 | +0.16(+1.90%) |
| Sep 04, 2008 | 8.720 | 8.750 | 8.270 | 8.400 | 1,135,230 | -0.40(-4.55%) |
| Sep 03, 2008 | 9.150 | 9.190 | 8.610 | 8.800 | 874,273 | -0.11(-1.23%) |
